Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2014-01-28 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $22.66 | $23.75 | 3,172,100 | — | — |
| 2018-12-28 | $22.50 | $23.59 | 3,217,600 | — | — |
| 2018-12-27 | $22.36 | $23.44 | 3,232,200 | — | — |
| 2018-12-26 | $22.06 | $23.13 | 4,090,300 | — | — |
| 2018-12-24 | $20.74 | $21.74 | 2,280,000 | — | — |
| 2018-12-21 | $21.30 | $22.33 | 6,179,900 | — | — |
| 2018-12-20 | $22.21 | $23.28 | 4,850,300 | — | — |
| 2018-12-19 | $22.59 | $23.68 | 3,767,300 | — | — |
| 2018-12-18 | $22.93 | $24.04 | 4,471,900 | — | — |
| 2018-12-17 | $22.75 | $23.85 | 4,490,100 | — | — |
| 2018-12-14 | $23.00 | $24.11 | 4,034,600 | — | — |
| 2018-12-13 | $23.39 | $24.52 | 5,114,900 | — | — |
| 2018-12-12 | $24.26 | $25.43 | 4,358,900 | — | — |
| 2018-12-11 | $24.19 | $25.36 | 3,431,000 | — | — |
| 2018-12-10 | $24.39 | $25.57 | 4,694,500 | — | — |
| 2018-12-07 | $24.76 | $25.96 | 3,359,500 | — | — |
| 2018-12-06 | $25.25 | $26.47 | 4,863,600 | — | — |
| 2018-12-04 | $25.11 | $26.32 | 3,664,400 | — | — |
| 2018-12-03 | $26.58 | $27.86 | 3,262,500 | — | — |
| 2018-11-30 | $26.68 | $27.97 | 4,347,700 | — | — |
| 2018-11-29 | $26.48 | $27.76 | 2,780,100 | — | — |
| 2018-11-28 | $26.46 | $27.74 | 3,851,600 | — | — |
| 2018-11-27 | $25.87 | $27.12 | 2,722,900 | — | — |
| 2018-11-26 | $25.78 | $27.03 | 3,359,700 | — | — |
| 2018-11-23 | $24.91 | $26.11 | 1,478,900 | — | — |
| 2018-11-21 | $24.56 | $25.75 | 3,174,900 | — | — |
| 2018-11-20 | $24.25 | $25.42 | 3,929,800 | — | — |
| 2018-11-19 | $24.98 | $26.19 | 2,495,700 | — | — |
| 2018-11-16 | $25.32 | $26.54 | 2,779,300 | — | — |
| 2018-11-15 | $25.37 | $26.60 | 3,505,700 | — | — |
| 2018-11-14 | $25.40 | $26.63 | 2,583,400 | — | — |
| 2018-11-13 | $25.56 | $26.79 | 2,523,500 | — | — |
| 2018-11-12 | $25.36 | $26.58 | 2,320,800 | — | — |
| 2018-11-09 | $25.76 | $27.00 | 3,304,400 | — | — |
| 2018-11-08 | $26.29 | $27.56 | 2,145,900 | — | — |
| 2018-11-07 | $26.20 | $27.47 | 2,537,100 | — | — |
| 2018-11-06 | $25.91 | $27.16 | 2,544,000 | — | — |
| 2018-11-05 | $25.55 | $26.78 | 3,604,000 | — | — |
| 2018-11-02 | $25.23 | $26.45 | 2,493,200 | — | — |
| 2018-11-01 | $25.75 | $26.99 | 3,558,200 | — | — |
| 2018-10-31 | $25.41 | $26.64 | 6,332,700 | — | — |
| 2018-10-30 | $25.06 | $26.11 | 3,779,400 | — | — |
| 2018-10-29 | $24.28 | $25.30 | 6,764,100 | — | — |
| 2018-10-26 | $24.36 | $25.38 | 4,184,000 | — | — |
| 2018-10-25 | $25.01 | $26.06 | 6,139,100 | — | — |
| 2018-10-24 | $24.45 | $25.48 | 9,386,900 | — | — |
| 2018-10-23 | $25.53 | $26.60 | 3,933,100 | — | — |
| 2018-10-22 | $25.32 | $26.38 | 2,828,400 | — | — |
| 2018-10-19 | $25.94 | $27.03 | 1,926,500 | — | — |
| 2018-10-18 | $25.65 | $26.73 | 2,276,800 | — | — |
| 2018-10-17 | $26.14 | $27.24 | 2,767,800 | — | — |
| 2018-10-16 | $26.10 | $27.20 | 3,191,200 | — | — |
| 2018-10-15 | $26.08 | $27.18 | 1,815,400 | — | — |
| 2018-10-12 | $26.13 | $27.23 | 3,065,800 | — | — |
| 2018-10-11 | $25.96 | $27.05 | 5,228,300 | — | — |
| 2018-10-10 | $26.28 | $27.38 | 4,213,900 | — | — |
| 2018-10-09 | $26.73 | $27.85 | 1,849,000 | — | — |
| 2018-10-08 | $26.85 | $27.98 | 1,695,900 | — | — |
| 2018-10-05 | $26.77 | $27.89 | 2,120,300 | — | — |
| 2018-10-04 | $27.04 | $28.18 | 2,881,300 | — | — |
| 2018-10-03 | $26.85 | $27.98 | 3,073,800 | — | — |
| 2018-10-02 | $26.39 | $27.50 | 2,064,400 | — | — |
| 2018-10-01 | $26.34 | $27.45 | 3,446,100 | — | — |
| 2018-09-28 | $26.45 | $27.56 | 2,916,600 | — | — |
| 2018-09-27 | $26.69 | $27.81 | 3,374,100 | — | — |
| 2018-09-26 | $26.75 | $27.87 | 2,543,900 | — | — |
| 2018-09-25 | $27.25 | $28.40 | 3,279,200 | — | — |
| 2018-09-24 | $27.30 | $28.45 | 3,684,100 | — | — |
| 2018-09-21 | $27.54 | $28.70 | 6,143,100 | — | — |
| 2018-09-20 | $27.58 | $28.74 | 4,595,900 | — | — |
| 2018-09-19 | $27.22 | $28.36 | 4,064,100 | — | — |
| 2018-09-18 | $26.91 | $28.04 | 2,901,200 | — | — |
| 2018-09-17 | $26.95 | $28.08 | 2,278,800 | — | — |
| 2018-09-14 | $27.12 | $28.26 | 3,663,600 | — | — |
| 2018-09-13 | $26.55 | $27.67 | 2,383,700 | — | — |
| 2018-09-12 | $26.54 | $27.66 | 1,829,400 | — | — |
| 2018-09-11 | $26.79 | $27.92 | 2,444,700 | — | — |
| 2018-09-10 | $26.72 | $27.84 | 2,465,100 | — | — |
| 2018-09-07 | $26.64 | $27.76 | 2,514,500 | — | — |
| 2018-09-06 | $26.77 | $27.89 | 1,882,500 | — | — |
| 2018-09-05 | $27.18 | $28.32 | 2,384,200 | — | — |
| 2018-09-04 | $27.07 | $28.21 | 2,819,400 | — | — |
| 2018-08-31 | $26.88 | $28.01 | 2,054,400 | — | — |
| 2018-08-30 | $26.97 | $28.10 | 2,113,700 | — | — |
| 2018-08-29 | $27.06 | $28.20 | 2,178,400 | — | — |
| 2018-08-28 | $27.19 | $28.33 | 2,355,400 | — | — |
| 2018-08-27 | $27.19 | $28.33 | 5,491,300 | — | — |
| 2018-08-24 | $27.22 | $28.36 | 1,793,400 | — | — |
| 2018-08-23 | $27.16 | $28.30 | 2,291,600 | — | — |
| 2018-08-22 | $27.34 | $28.49 | 2,137,900 | — | — |
| 2018-08-21 | $27.51 | $28.67 | 3,924,800 | — | — |
| 2018-08-20 | $27.37 | $28.52 | 2,272,200 | — | — |
| 2018-08-17 | $26.95 | $28.08 | 2,853,300 | — | — |
| 2018-08-16 | $27.10 | $28.24 | 2,125,500 | — | — |
| 2018-08-15 | $26.77 | $27.89 | 3,851,400 | — | — |
| 2018-08-14 | $27.24 | $28.38 | 1,621,300 | — | — |
| 2018-08-13 | $26.88 | $28.01 | 2,026,000 | — | — |
| 2018-08-10 | $26.92 | $28.05 | 3,295,600 | — | — |
| 2018-08-09 | $27.71 | $28.87 | 2,588,100 | — | — |
| 2018-08-08 | $27.39 | $28.54 | 2,639,600 | — | — |
| 2018-08-07 | $27.20 | $28.34 | 4,153,300 | — | — |
| 2018-08-06 | $26.80 | $27.93 | 1,640,000 | — | — |
| 2018-08-03 | $26.62 | $27.74 | 3,834,200 | — | — |
| 2018-08-02 | $26.36 | $27.47 | 5,287,300 | — | — |
| 2018-08-01 | $26.64 | $27.76 | 4,829,100 | — | — |
| 2018-07-31 | $26.76 | $27.88 | 5,924,300 | — | — |
| 2018-07-30 | $27.37 | $28.36 | 6,542,500 | — | — |
| 2018-07-27 | $27.25 | $28.24 | 3,797,500 | — | — |
| 2018-07-26 | $27.40 | $28.39 | 6,088,100 | — | — |
| 2018-07-25 | $27.96 | $28.98 | 3,744,000 | — | — |
| 2018-07-24 | $27.87 | $28.88 | 2,586,600 | — | — |
| 2018-07-23 | $27.96 | $28.98 | 1,944,900 | — | — |
| 2018-07-20 | $27.74 | $28.75 | 1,891,300 | — | — |
| 2018-07-19 | $27.87 | $28.88 | 2,166,800 | — | — |
| 2018-07-18 | $27.98 | $29.00 | 2,341,500 | — | — |
| 2018-07-17 | $27.55 | $28.55 | 2,394,600 | — | — |
| 2018-07-16 | $27.25 | $28.24 | 1,962,000 | — | — |
| 2018-07-13 | $27.32 | $28.31 | 1,617,600 | — | — |
| 2018-07-12 | $27.34 | $28.33 | 3,157,400 | — | — |
| 2018-07-11 | $27.38 | $28.37 | 2,604,400 | — | — |
| 2018-07-10 | $27.52 | $28.52 | 1,881,900 | — | — |
| 2018-07-09 | $27.72 | $28.73 | 3,105,200 | — | — |
| 2018-07-06 | $26.95 | $27.93 | 2,047,500 | — | — |
| 2018-07-05 | $26.80 | $27.77 | 2,933,200 | — | — |
| 2018-07-03 | $26.57 | $27.53 | 1,143,100 | — | — |
| 2018-07-02 | $26.67 | $27.64 | 4,001,000 | — | — |
| 2018-06-29 | $26.27 | $27.22 | 4,914,200 | — | — |
| 2018-06-28 | $25.71 | $26.64 | 2,270,800 | — | — |
| 2018-06-27 | $25.25 | $26.17 | 1,803,600 | — | — |
| 2018-06-26 | $25.77 | $26.71 | 6,048,600 | — | — |
| 2018-06-25 | $25.65 | $26.58 | 8,651,300 | — | — |
| 2018-06-22 | $26.42 | $27.38 | 4,429,500 | — | — |
| 2018-06-21 | $26.21 | $27.16 | 3,241,400 | — | — |
| 2018-06-20 | $26.13 | $27.08 | 2,763,400 | — | — |
| 2018-06-19 | $26.13 | $27.08 | 4,219,000 | — | — |
| 2018-06-18 | $26.38 | $27.34 | 3,324,100 | — | — |
| 2018-06-15 | $26.41 | $27.37 | 3,926,000 | — | — |
| 2018-06-14 | $26.34 | $27.30 | 1,734,100 | — | — |
| 2018-06-13 | $26.38 | $27.34 | 2,572,900 | — | — |
| 2018-06-12 | $26.77 | $27.74 | 2,199,200 | — | — |
| 2018-06-11 | $26.71 | $27.68 | 2,178,900 | — | — |
| 2018-06-08 | $26.63 | $27.60 | 2,078,100 | — | — |
| 2018-06-07 | $26.60 | $27.57 | 3,348,700 | — | — |
| 2018-06-06 | $26.51 | $27.47 | 3,837,300 | — | — |
| 2018-06-05 | $26.07 | $27.02 | 3,897,400 | — | — |
| 2018-06-04 | $26.24 | $27.19 | 4,354,300 | — | — |
| 2018-06-01 | $26.03 | $26.98 | 3,923,800 | — | — |
| 2018-05-31 | $25.65 | $26.58 | 5,304,000 | — | — |
| 2018-05-30 | $25.75 | $26.69 | 7,400,700 | — | — |
| 2018-05-29 | $26.06 | $27.01 | 3,395,200 | — | — |
| 2018-05-25 | $26.89 | $27.87 | 1,333,600 | — | — |
| 2018-05-24 | $27.05 | $28.03 | 2,318,600 | — | — |
| 2018-05-23 | $27.12 | $28.10 | 2,632,800 | — | — |
| 2018-05-22 | $27.46 | $28.46 | 3,002,500 | — | — |
| 2018-05-21 | $27.10 | $28.08 | 1,355,400 | — | — |
| 2018-05-18 | $26.94 | $27.92 | 2,228,500 | — | — |
| 2018-05-17 | $26.99 | $27.97 | 3,674,200 | — | — |
| 2018-05-16 | $26.63 | $27.60 | 3,747,600 | — | — |
| 2018-05-15 | $26.60 | $27.57 | 3,545,100 | — | — |
| 2018-05-14 | $26.75 | $27.72 | 3,027,600 | — | — |
| 2018-05-11 | $26.64 | $27.61 | 4,394,700 | — | — |
| 2018-05-10 | $27.34 | $28.33 | 1,939,000 | — | — |
| 2018-05-09 | $27.07 | $28.05 | 2,266,200 | — | — |
| 2018-05-08 | $26.57 | $27.53 | 3,249,600 | — | — |
| 2018-05-07 | $26.54 | $27.50 | 1,953,100 | — | — |
| 2018-05-04 | $26.36 | $27.32 | 1,927,500 | — | — |
| 2018-05-03 | $26.00 | $26.94 | 3,984,300 | — | — |
| 2018-05-02 | $26.48 | $27.44 | 2,630,800 | — | — |
| 2018-05-01 | $26.32 | $27.28 | 3,480,600 | — | — |
| 2018-04-30 | $26.10 | $27.05 | 3,984,400 | — | — |
| 2018-04-27 | $26.68 | $27.51 | 3,128,800 | — | — |
| 2018-04-26 | $27.18 | $28.03 | 5,049,500 | — | — |
| 2018-04-25 | $27.92 | $28.79 | 4,766,700 | — | — |
| 2018-04-24 | $28.13 | $29.01 | 6,113,800 | — | — |
| 2018-04-23 | $27.60 | $28.46 | 1,652,400 | — | — |
| 2018-04-20 | $27.66 | $28.52 | 2,108,200 | — | — |
| 2018-04-19 | $27.62 | $28.48 | 3,232,100 | — | — |
| 2018-04-18 | $27.54 | $28.40 | 2,352,800 | — | — |
| 2018-04-17 | $27.53 | $28.39 | 1,863,500 | — | — |
| 2018-04-16 | $27.38 | $28.24 | 1,916,000 | — | — |
| 2018-04-13 | $27.25 | $28.10 | 1,942,700 | — | — |
| 2018-04-12 | $27.60 | $28.46 | 1,828,200 | — | — |
| 2018-04-11 | $27.21 | $28.06 | 2,069,600 | — | — |
| 2018-04-10 | $27.49 | $28.35 | 2,644,700 | — | — |
| 2018-04-09 | $26.78 | $27.62 | 2,533,200 | — | — |
| 2018-04-06 | $26.62 | $27.45 | 1,512,100 | — | — |
| 2018-04-05 | $27.21 | $28.06 | 2,420,300 | — | — |
| 2018-04-04 | $26.74 | $27.58 | 2,584,900 | — | — |
| 2018-04-03 | $26.73 | $27.57 | 2,583,500 | — | — |
| 2018-04-02 | $26.42 | $27.25 | 2,427,000 | — | — |
| 2018-03-29 | $27.15 | $28.00 | 2,781,300 | — | — |
| 2018-03-28 | $26.59 | $27.42 | 3,089,200 | — | — |
| 2018-03-27 | $26.22 | $27.04 | 2,745,100 | — | — |
| 2018-03-26 | $26.68 | $27.51 | 2,513,800 | — | — |
| 2018-03-23 | $25.94 | $26.75 | 3,321,700 | — | — |
| 2018-03-22 | $26.48 | $27.31 | 2,527,200 | — | — |
| 2018-03-21 | $27.47 | $28.33 | 1,660,600 | — | — |
| 2018-03-20 | $27.41 | $28.27 | 2,905,100 | — | — |
| 2018-03-19 | $27.30 | $28.15 | 2,946,000 | — | — |
| 2018-03-16 | $27.69 | $28.56 | 3,981,900 | — | — |
| 2018-03-15 | $27.47 | $28.33 | 5,024,500 | — | — |
| 2018-03-14 | $27.85 | $28.72 | 3,107,600 | — | — |
| 2018-03-13 | $28.57 | $29.46 | 2,420,000 | — | — |
| 2018-03-12 | $28.70 | $29.60 | 2,761,100 | — | — |
| 2018-03-09 | $28.60 | $29.49 | 2,930,800 | — | — |
| 2018-03-08 | $28.16 | $29.04 | 1,614,000 | — | — |
| 2018-03-07 | $28.36 | $29.25 | 2,539,800 | — | — |
| 2018-03-06 | $28.12 | $29.00 | 2,819,900 | — | — |
| 2018-03-05 | $27.93 | $28.80 | 2,305,000 | — | — |
| 2018-03-02 | $27.70 | $28.57 | 2,740,400 | — | — |
| 2018-03-01 | $27.40 | $28.26 | 3,311,200 | — | — |
| 2018-02-28 | $27.90 | $28.77 | 3,002,700 | — | — |
| 2018-02-27 | $27.89 | $28.76 | 3,304,500 | — | — |
| 2018-02-26 | $28.14 | $29.02 | 3,272,100 | — | — |
| 2018-02-23 | $28.06 | $28.94 | 3,358,000 | — | — |
| 2018-02-22 | $27.89 | $28.76 | 1,890,400 | — | — |
| 2018-02-21 | $28.41 | $29.30 | 2,238,400 | — | — |
| 2018-02-20 | $28.70 | $29.60 | 2,232,600 | — | — |
| 2018-02-16 | $28.67 | $29.57 | 1,568,800 | — | — |
| 2018-02-15 | $28.73 | $29.63 | 2,173,300 | — | — |
| 2018-02-14 | $28.49 | $29.38 | 4,071,700 | — | — |
| 2018-02-13 | $28.31 | $29.20 | 2,186,800 | — | — |
| 2018-02-12 | $28.07 | $28.95 | 2,578,200 | — | — |
| 2018-02-09 | $27.57 | $28.43 | 4,449,800 | — | — |
| 2018-02-08 | $27.21 | $28.06 | 4,975,200 | — | — |
| 2018-02-07 | $28.40 | $29.29 | 2,955,700 | — | — |
| 2018-02-06 | $28.21 | $29.09 | 5,040,300 | — | — |
| 2018-02-05 | $27.77 | $28.64 | 3,793,900 | — | — |
| 2018-02-02 | $28.89 | $29.79 | 4,068,000 | — | — |
| 2018-02-01 | $30.14 | $31.08 | 4,334,000 | — | — |
| 2018-01-31 | $29.77 | $30.70 | 10,726,000 | — | — |
| 2018-01-30 | $30.83 | $31.66 | 5,999,900 | — | — |
| 2018-01-29 | $30.29 | $31.11 | 5,258,900 | — | — |
| 2018-01-26 | $30.37 | $31.19 | 2,906,500 | — | — |
| 2018-01-25 | $30.09 | $30.90 | 2,957,400 | — | — |
| 2018-01-24 | $30.24 | $31.05 | 2,726,800 | — | — |
| 2018-01-23 | $30.35 | $31.17 | 3,403,900 | — | — |
| 2018-01-22 | $30.65 | $31.47 | 2,452,700 | — | — |
| 2018-01-19 | $30.45 | $31.27 | 3,226,600 | — | — |
| 2018-01-18 | $30.37 | $31.19 | 3,192,800 | — | — |
| 2018-01-17 | $30.62 | $31.44 | 3,662,700 | — | — |
| 2018-01-16 | $30.31 | $31.13 | 2,850,400 | — | — |
| 2018-01-12 | $30.53 | $31.35 | 3,729,500 | — | — |
| 2018-01-11 | $30.50 | $31.32 | 2,455,100 | — | — |
| 2018-01-10 | $30.06 | $30.87 | 5,234,900 | — | — |
| 2018-01-09 | $30.38 | $31.20 | 3,682,200 | — | — |
| 2018-01-08 | $29.83 | $30.63 | 3,084,600 | — | — |
| 2018-01-05 | $30.22 | $31.03 | 5,312,900 | — | — |
| 2018-01-04 | $29.72 | $30.52 | 3,180,700 | — | — |
| 2018-01-03 | $29.29 | $30.08 | 3,697,900 | — | — |
| 2018-01-02 | $29.43 | $30.22 | 1,970,400 | — | — |